|
Closing price on 11/13/2020
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
12,100 |
| Split-adjusted Price |
17.49 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.49
|
12,100
|
|
|
11/12/2020
|
-0.40 / -1.71%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.04
|
17.49
|
8,200
|
|
|
11/11/2020
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.44
|
17.72
|
4,500
|
|
|
11/10/2020
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.17
|
17.57
|
7,500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
17.49
|
1,800
|
|
|
11/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.49
|
6,800
|
|
|
11/5/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
17.49
|
18,000
|
|
|
11/4/2020
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.00
|
23.00
|
23.26
|
17.49
|
1,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
23.60
|
25.50
|
23.00
|
23.00
|
23.31
|
17.49
|
16,700
|
|
|
11/2/2020
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
17.49
|
6,500
|
|
|
10/30/2020
|
-0.40 / -1.72%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
17.42
|
4,000
|
|
|
10/29/2020
|
+0.60 / +2.64%
|
22.70
|
23.30
|
22.70
|
23.30
|
22.79
|
17.72
|
4,200
|
|
|
10/28/2020
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.79
|
17.27
|
20,400
|
|
|
10/27/2020
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.02
|
17.49
|
20,500
|
|
|
10/26/2020
|
-0.40 / -1.69%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.51
|
17.65
|
1,800
|
|
|
10/23/2020
|
+0.50 / +2.14%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.58
|
18.18
|
2,300
|
|
|
10/22/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.38
|
17.80
|
12,800
|
|
|
10/21/2020
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.31
|
17.72
|
17,000
|
|
|
10/20/2020
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.16
|
17.65
|
4,500
|
|
|
10/19/2020
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
17.49
|
8,200
|
|
|
10/16/2020
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.93
|
17.42
|
4,600
|
|
|
10/15/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.01
|
17.49
|
35,600
|
|
|
10/14/2020
|
-0.10 / -0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.16
|
17.57
|
11,200
|
|
|
10/13/2020
|
-0.40 / -1.69%
|
23.90
|
23.90
|
22.90
|
23.20
|
23.12
|
17.65
|
10,100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.51
|
17.95
|
1,700
|
|
|
10/9/2020
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.20
|
23.80
|
23.62
|
18.10
|
6,200
|
|
|
10/8/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.54
|
17.95
|
7,600
|
|
|
10/7/2020
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.40
|
23.60
|
23.60
|
17.95
|
4,700
|
|
|
10/6/2020
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.56
|
17.95
|
22,900
|
|
|
10/5/2020
|
+0.40 / +1.72%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.62
|
18.03
|
22,200
|
|
|